KissMeData/011040/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,5850,6070,6110,5800,266099,1588355390,00,0.00,N,5,-210,
20241125,6060,6100,6200,6030,143837,875719980,00,0.00,N,5,-20,
20241118,6080,5950,6170,5900,95426,576983100,00,0.00,N,2,40,
20241111,6040,6330,6360,5910,295243,1780536100,00,0.00,N,5,-280,
20241104,6320,6270,6430,6250,100247,635772620,00,0.00,N,2,80,
20241028,6240,6300,6370,6210,109354,687152680,00,0.00,N,5,-60,
20241021,6300,6570,6690,6270,192214,1234210260,00,0.00,N,5,-220,
20241014,6520,6180,6790,6180,1061388,6905553520,00,0.00,N,2,310,
20241007,6210,6170,6290,6170,63649,395354180,00,0.00,N,2,20,
20240930,6190,6320,6330,6130,74728,464422280,00,0.00,N,5,-110,
20240923,6300,6300,6360,6210,109780,687242110,00,0.00,N,3,0,
20240919,6300,6250,6330,6230,71153,446903600,00,0.00,N,2,50,
20240909,6250,6100,6370,6070,172625,1073066110,00,0.00,N,2,100,
20240902,6150,6420,6500,6080,353655,2211191540,00,0.00,N,5,-310,
20240826,6460,6690,6790,6410,327014,2141251870,00,0.00,N,5,-250,
20240819,6710,6880,6970,6690,286856,1968943960,00,0.00,N,5,-140,
20240812,6850,6760,6920,6680,250596,1704216320,00,0.00,N,2,70,
20240805,6780,6770,6930,6170,780752,5155816800,00,0.00,N,5,-140,
20240729,6920,6870,7030,6820,366367,2536816570,00,0.00,N,5,-20,
20240722,6940,6930,6960,6640,462884,3146480230,00,0.00,N,2,60,
20240715,6880,6890,7020,6780,530112,3649275190,00,0.00,N,5,-10,
20240708,6890,6570,7260,6520,2296873,15839127870,00,0.00,N,2,370,
20240701,6520,6650,6800,6510,379812,2522080400,00,0.00,N,5,-170,
20240624,6690,6610,6970,6580,902154,6124285540,00,0.00,N,2,120,
20240617,6570,6580,6760,6550,851425,5658299700,00,0.00,N,5,-10,
20240610,6580,6450,8280,6350,13583764,101635591980,00,0.00,N,2,130,
20240603,6450,6410,6500,6400,83072,534923700,00,0.00,N,2,30,
20240527,6420,6470,6540,6400,102797,664420040,00,0.00,N,5,-50,
20240520,6470,6500,6560,6380,116010,750646680,00,0.00,N,5,-10,
20240513,6480,6380,6550,6330,122659,787957960,00,0.00,N,2,80,
20240507,6400,6340,6760,6290,294834,1909133440,00,0.00,N,2,80,
20240429,6320,6380,6400,6290,71606,453236910,00,0.00,N,5,-60,
20240422,6380,6260,6390,6250,79270,502033530,00,0.00,N,2,120,
20240415,6260,6250,6280,6120,146379,906527800,00,0.00,N,5,-30,
20240408,6290,6360,6360,6190,86887,544133250,00,0.00,N,5,-60,
20240401,6350,6470,6510,6280,167931,1073522440,00,0.00,N,5,-140,
20240325,6490,6600,6660,6460,249066,1638607410,00,0.00,N,5,-110,
20240318,6600,6410,6630,6400,373536,2435528250,00,0.00,N,2,190,
20240311,6410,6400,6510,6380,127056,818609240,00,0.00,N,5,-20,
20240304,6430,6410,6500,6360,119181,765616570,00,0.00,N,2,40,
20240226,6390,6450,6460,6340,125323,801766670,00,0.00,N,5,-60,
20240219,6450,6430,6480,6410,150022,967136540,00,0.00,N,2,20,
20240213,6430,6310,6440,6300,96612,614943970,00,0.00,N,2,100,
20240205,6330,6400,6450,6270,87795,556246780,00,0.00,N,5,-40,
20240129,6370,6250,6400,6200,189306,1189859810,00,0.00,N,2,120,
20240122,6250,6370,6420,6200,176267,1106618210,00,0.00,N,5,-110,
20240115,6360,6600,6610,6300,251308,1620172800,00,0.00,N,5,-270,
20240108,6630,6580,6690,6520,268337,1773415050,00,0.00,N,2,60,
20240102,6570,6600,6680,6530,254661,1679884680,00,0.00,N,5,-40,
20231226,6610,6760,6870,6530,235545,1575076010,00,0.00,N,5,-170,
20231218,6780,6740,6850,6680,402747,2724878960,00,0.00,N,2,30,
20231211,6750,6860,6870,6600,588889,3950208570,00,0.00,N,5,-90,
20231204,6840,6600,7100,6500,3646253,25118907700,00,0.00,N,2,260,
20231127,6580,6520,6720,6410,595601,3908274230,00,0.00,N,2,80,
20231120,6500,6470,6580,6450,290437,1890573410,00,0.00,N,5,-40,
20231113,6540,6680,6730,6410,1004493,6624947860,00,0.00,N,5,-140,
20231106,6680,6450,7100,6330,3215737,21636078980,00,0.00,N,2,310,
20231030,6370,6480,6850,6190,1833853,11886564950,00,0.00,N,5,-490,
20231023,6860,6330,8420,6330,18816745,144226669710,00,0.00,N,2,490,
20231016,6370,6630,6640,6340,96357,625950490,00,0.00,N,5,-260,
20231010,6630,6520,6680,6460,61328,403272740,00,0.00,N,2,110,
20231004,6520,6650,6650,6430,80435,524394010,00,0.00,N,5,-170,
20230925,6690,6750,6750,6500,118805,781815270,00,0.00,N,5,-80,
20230918,6770,6850,6900,6660,85971,583712550,00,0.00,N,5,-70,
20230911,6840,6760,6960,6700,169321,1160548640,00,0.00,N,2,80,
20230904,6760,6710,6760,6660,67359,451854810,00,0.00,N,2,50,
20230828,6710,6680,6760,6640,117773,786867760,00,0.00,N,2,30,
20230821,6680,6690,6740,6620,88204,588783830,00,0.00,N,5,-40,
20230814,6720,7060,7060,6660,132758,906622930,00,0.00,N,5,-320,
20230807,7040,6830,7140,6800,293181,2054098650,00,0.00,N,2,160,
20230731,6880,6750,6910,6700,173627,1179589120,00,0.00,N,2,150,
20230724,6730,6970,6970,6430,297991,1991034260,00,0.00,N,5,-260,
20230717,6990,6930,7350,6860,524840,3732779600,00,0.00,N,2,60,
20230710,6930,6780,6950,6700,175952,1203116640,00,0.00,N,2,150,
20230703,6780,7060,7120,6780,186162,1297484670,00,0.00,N,5,-260,
20230626,7040,7100,7140,6990,144713,1020882040,00,0.00,N,5,-60,
20230619,7100,7150,7230,7060,128262,911258720,00,0.00,N,5,-40,
20230612,7140,7350,7360,7130,174669,1261859860,00,0.00,N,5,-210,
20230605,7350,7290,7370,7280,102677,750423200,00,0.00,N,2,60,
20230530,7290,7360,7390,7250,148247,1083062550,00,0.00,N,5,-70,
20230522,7360,7400,7500,7310,147683,1092402910,00,0.00,N,2,10,
20230515,7350,7450,7450,7280,147040,1081993280,00,0.00,N,5,-120,
20230508,7470,7420,7690,7400,231446,1731931720,00,0.00,N,2,40,
20230502,7430,7370,7610,7300,114655,849535400,00,0.00,N,2,60,
20230424,7370,7360,7770,7270,112407,826197510,00,0.00,N,2,10,
20230417,7360,7590,7610,7280,172321,1278996590,00,0.00,N,5,-190,
20230410,7550,7360,7580,7200,187190,1378478640,00,0.00,N,2,160,
20230403,7390,7200,7470,7110,169422,1241926820,00,0.00,N,2,230,
20230327,7160,7180,7240,6990,205593,1457877410,00,0.00,N,2,50,
20230320,7110,7280,7340,7090,163814,1175882650,00,0.00,N,5,-180,
20230313,7290,7600,7600,7070,237012,1726993910,00,0.00,N,5,-340,
20230306,7630,7850,7890,7560,208626,1613038360,00,0.00,N,5,-210,
20230227,7840,7870,7900,7780,162894,1275107690,00,0.00,N,5,-40,
20230220,7880,7960,8120,7850,259499,2077849930,00,0.00,N,5,-30,
20230213,7910,7990,8000,7780,253498,1997563620,00,0.00,N,5,-60,
20230206,7970,8030,8180,7900,311028,2502014400,00,0.00,N,5,-60,
20230130,8030,7910,8150,7880,272165,2177651490,00,0.00,N,2,120,
20230125,7910,7810,8080,7800,192243,1519059780,00,0.00,N,2,120,
20230116,7790,7800,7860,7700,166785,1297894550,00,0.00,N,3,0,
20230109,7790,7650,8730,7590,1831371,14950727130,00,0.00,N,2,200,
20230102,7590,7920,7950,7520,295312,2253754570,00,0.00,N,5,-280,
20221226,7870,8220,8360,7720,751770,6049080720,00,0.00,N,5,-320,
20221219,8190,8390,8420,8030,607144,5009084660,00,0.00,N,5,-170,
20221212,8360,7850,8500,7850,980089,8121626960,00,0.00,N,2,450,
20221205,7910,7990,8110,7690,312463,2465025120,00,0.00,N,5,-70,
20221128,7980,7670,8190,7490,876060,6896328820,00,0.00,N,2,320,
20221121,7660,7620,8400,7300,1184607,9213145840,00,0.00,N,2,10,
20221114,7650,7690,7920,7640,364366,2827579610,00,0.00,N,5,-10,
20221107,7660,7320,7720,7280,337535,2535378840,00,0.00,N,2,350,
20221031,7310,7340,7420,7240,227579,1668287890,00,0.00,N,2,10,
20221024,7300,7120,7500,7100,362523,2647106770,00,0.00,N,2,280,
20221017,7020,6920,8310,6880,3069699,23467737070,00,0.00,N,3,0,
20221011,7020,7210,7540,6850,1097140,7770805240,00,0.00,N,5,-250,
20221004,7270,7200,7390,7180,221590,1613854410,00,0.00,N,2,110,
20220926,7160,7730,7730,6980,704990,5103343850,00,0.00,N,5,-610,
20220919,7770,8070,8110,7770,341835,2725539370,00,0.00,N,5,-220,
20220913,7990,8080,8190,7950,209600,1684036930,00,0.00,N,5,-50,
20220905,8040,8160,8210,7970,283280,2289037900,00,0.00,N,5,-180,
20220829,8220,8210,8370,8180,239954,1985914300,00,0.00,N,5,-160,
20220822,8380,8620,8620,8180,351742,2938345940,00,0.00,N,5,-250,
20220816,8630,8930,8930,8590,228798,2000605910,00,0.00,N,5,-240,
20220808,8870,9040,9090,8810,372616,3320799810,00,0.00,N,5,-170,
20220801,9040,9030,9340,8880,373284,3380160880,00,0.00,N,2,50,
20220725,8990,9010,9070,8930,203753,1832383430,00,0.00,N,5,-30,
20220718,9020,9150,9350,8980,296675,2716735650,00,0.00,N,5,-80,
20220711,9100,8930,9500,8850,600174,5467673750,00,0.00,N,2,170,
20220704,8930,8230,8970,8210,272897,2349076640,00,0.00,N,2,710,
20220627,8220,8450,8680,8170,292192,2467759460,00,0.00,N,5,-160,
20220620,8380,8990,8990,7960,699099,5839492180,00,0.00,N,5,-570,
20220613,8950,9780,9800,8800,763393,7024671930,00,0.00,N,5,-910,
20220607,9860,10250,10300,9800,393927,3931006590,00,0.00,N,5,-390,
20220530,10250,10300,10300,10150,224647,2296824700,00,0.00,N,2,50,
20220523,10200,10100,10400,10000,454110,4610019550,00,0.00,N,2,150,
20220516,10050,9870,10550,9800,845969,8594414960,00,0.00,N,2,230,
20220509,9820,10100,10150,9700,522704,5162189080,00,0.00,N,5,-280,
20220502,10100,10250,10400,10050,269573,2750064950,00,0.00,N,5,-200,
20220425,10300,10350,10500,9980,618428,6309620800,00,0.00,N,5,-150,
20220418,10450,10600,10800,10400,490321,5187118750,00,0.00,N,5,-150,
20220411,10600,10600,10750,10300,477413,5020018550,00,0.00,N,5,-50,
20220404,10650,10900,10950,10500,660707,7067643800,00,0.00,N,5,-250,
20220328,10900,11050,11700,10800,1969343,22186786800,00,0.00,N,5,-150,
20220321,11050,11250,11550,10900,1369814,15230782350,00,0.00,N,5,-200,
20220314,11250,11150,11350,10700,1073005,11870789650,00,0.00,N,2,100,
20220307,11150,11050,11650,10800,1384925,15457211500,00,0.00,N,3,0,
20220228,11150,10350,12350,10300,8257485,94558103200,00,0.00,N,2,750,
20220221,10400,10400,10750,10150,1019788,10721787900,00,0.00,N,5,-50,
20220214,10450,10450,11150,9990,2001048,21024965580,00,0.00,N,5,-200,
20220207,10650,10600,11000,10450,1062861,11414250650,00,0.00,N,2,100,
20220203,10550,10300,10650,10250,361568,3794902750,00,0.00,N,2,450,
20220124,10100,10450,11000,9840,1687348,17379509970,00,0.00,N,5,-350,
20220117,10450,10750,11500,10000,3135085,33773419450,00,0.00,N,5,-250,
20220110,10700,11150,11250,10650,961999,10445283600,00,0.00,N,5,-500,
20220103,11200,11550,11750,10900,1238982,14036186550,00,0.00,N,5,-250,
20211227,11450,11900,12300,11400,1817589,21573134700,00,0.00,N,5,-450,
20211220,11900,13300,14050,11850,4714620,60728267350,00,0.00,N,5,-1300,
20211213,13200,12350,14150,12100,13917529,181656854300,00,0.00,N,2,800,
20211206,12400,12350,13000,11850,6186584,76584526900,00,0.00,N,5,-100,
20211129,12500,11600,14000,11250,11202744,142247444600,00,0.00,N,2,650,
20211122,11850,11750,11900,11300,1287631,14888509150,00,0.00,N,2,150,
20211115,11700,12000,12250,11350,1415856,16737833750,00,0.00,N,5,-200,
20211108,11900,12150,12550,11500,2415248,29016327750,00,0.00,N,5,-650,
20211101,12550,14350,14550,12400,5242299,70941652300,00,0.00,N,5,-1800,
20211025,14350,15800,16850,13850,13402234,202181444900,00,0.00,N,5,-1450,
20211018,15800,13600,17650,13200,32166253,513271056500,00,0.00,N,2,2200,
20211012,13600,10400,15600,10400,43254233,599648943150,00,0.00,N,2,3250,
20211005,10350,11850,12300,10300,2667237,29737722000,00,0.00,N,5,-1500,
20210927,11850,10700,12050,10650,6161597,70848346900,00,0.00,N,2,1200,
20210923,10650,10550,10850,10500,235925,2511173300,00,0.00,N,5,-100,
20210913,10750,10500,11600,10400,1426885,15646149450,00,0.00,N,2,200,
20210906,10550,11000,11000,10450,545940,5848443150,00,0.00,N,5,-450,
20210830,11000,10850,11450,10600,895115,9820136450,00,0.00,N,2,150,
20210823,10850,10350,11300,10300,1890600,20719220700,00,0.00,N,2,650,
20210817,10200,10200,11600,10000,2477594,26741907350,00,0.00,N,5,-100,
20210809,10300,10650,10700,10050,400829,4180868350,00,0.00,N,5,-200,
20210802,10500,10450,10650,10300,214296,2239158550,00,0.00,N,2,100,
20210726,10400,10450,10550,10200,271052,2809835850,00,0.00,N,5,-50,
20210719,10450,10750,10750,10300,429163,4491944050,00,0.00,N,5,-300,
20210712,10750,10700,10850,10500,510058,5435616950,00,0.00,N,2,150,